Singapore markets closed

Matson, Inc. (MATX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.97+1.03 (+1.64%)
At close: 04:00PM EST
63.97 0.00 (0.00%)
After hours: 06:40PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202363.0064.5063.0063.9763.97186,500
26 Jan 202363.0363.1761.8562.9462.94264,800
25 Jan 202363.5464.3462.7462.9462.94281,600
24 Jan 202363.5664.2562.4764.0664.06236,500
23 Jan 202363.4264.5762.8764.0464.04340,200
20 Jan 202361.1163.5860.9863.4863.48391,100
19 Jan 202361.7161.9358.0660.6960.69736,400
18 Jan 202363.8865.2563.5663.7263.72253,900
17 Jan 202363.3664.0963.2663.6463.64182,300
13 Jan 202363.4063.8262.9963.4863.48203,800
12 Jan 202362.7264.0062.2463.9763.97212,600
11 Jan 202363.0464.0562.2962.4862.48270,100
10 Jan 202363.3863.4061.9562.6962.69348,500
09 Jan 202364.4964.9063.0963.4163.41226,500
06 Jan 202361.9564.6761.7963.9563.95371,200
05 Jan 202362.5562.5561.0961.1661.16280,300
04 Jan 202362.4363.4961.9262.5962.59270,100
03 Jan 202363.3163.6562.0962.4962.49211,400
30 Dec 202262.9063.0462.2362.5162.51187,200
29 Dec 202263.6264.6463.4363.6563.65262,100
28 Dec 202263.9164.1762.4062.9462.94231,100
27 Dec 202264.4864.5262.9963.8863.88232,200
23 Dec 202263.2665.3962.6264.4864.48353,300
22 Dec 202262.6963.0961.7963.0263.02237,500
21 Dec 202261.6163.4761.5163.3563.35307,600
20 Dec 202259.8661.3659.8060.5560.55365,300
19 Dec 202261.1461.4958.3059.9059.90782,600
16 Dec 202260.3961.2960.1361.2161.211,056,400
15 Dec 202261.5961.5960.5661.0161.01459,800
14 Dec 202262.1262.9361.4562.1662.16432,500
13 Dec 202262.8763.9861.8161.9561.95386,400
12 Dec 202260.5061.4759.8060.8660.86413,000
09 Dec 202260.5061.0960.0160.3060.30264,600
08 Dec 202260.5061.0859.5360.5760.57419,700
07 Dec 202261.4062.1460.1760.5360.53334,800
06 Dec 202261.5062.1160.3261.5861.58282,500
05 Dec 202264.0964.1860.9261.5861.58326,700
02 Dec 202263.0964.6663.0964.5064.50243,600
01 Dec 202263.8164.4463.3763.7963.79223,900
30 Nov 202262.9763.7660.9463.7663.76334,700
29 Nov 202262.6564.0662.3662.7962.79255,900
28 Nov 202263.0363.5362.2162.6462.64237,200
25 Nov 202264.0265.6363.7064.3164.3199,600
23 Nov 202263.0764.2563.0763.8963.89161,700
22 Nov 202265.0765.5163.4363.4463.44219,200
21 Nov 202263.0965.3863.0064.9364.93279,600
18 Nov 202265.2565.5462.9963.8863.88326,500
17 Nov 202263.3564.8662.9064.2764.27463,000
16 Nov 202265.4565.6662.9163.3563.35401,200
15 Nov 202267.9368.1765.1566.2366.23444,600
14 Nov 202272.4673.0067.5367.5767.57696,600
11 Nov 202271.6273.9771.6272.8972.89284,100
10 Nov 202268.1771.5768.1771.5371.53324,200
09 Nov 202267.9369.1565.3665.6265.62354,600
09 Nov 20220.31 Dividend
08 Nov 202271.5072.0869.0269.1168.80298,600
07 Nov 202270.6071.6269.5271.3170.99329,900
04 Nov 202267.7070.8667.7070.1069.79421,600
03 Nov 202270.3172.6067.3667.4267.12530,100
02 Nov 202273.8775.0770.9971.1170.79539,200
01 Nov 202274.3875.2173.3174.8774.53367,000
31 Oct 202272.2373.8972.2373.5873.25247,700
28 Oct 202272.5373.4071.0072.6472.31220,200
27 Oct 202273.9675.1372.3472.6072.27406,600
26 Oct 202272.9575.1572.4073.2272.89366,800
25 Oct 202271.2773.0471.0772.5472.21256,400
24 Oct 202270.0571.5369.3671.5071.18406,800
21 Oct 202268.0770.0067.7169.3569.04496,500
20 Oct 202270.0170.6966.9167.0166.71537,500
19 Oct 202272.8772.9470.3270.9670.64445,800
18 Oct 202270.2574.4270.2573.3773.04752,100
17 Oct 202270.3371.5669.3970.3069.98371,600
14 Oct 202269.7070.0768.8269.4869.17366,900
13 Oct 202266.4769.9665.3169.7369.42362,000
12 Oct 202266.2668.4165.8667.3067.00414,500
11 Oct 202264.6166.6964.2866.1765.87482,000
10 Oct 202265.5766.4365.2065.5565.26305,600
07 Oct 202265.3565.7564.2265.2164.92482,100
06 Oct 202264.6966.3864.4066.0765.77311,300
05 Oct 202265.2865.7564.2065.0164.72417,400
04 Oct 202266.0067.5166.0066.6466.34524,000
03 Oct 202262.1465.5961.5665.0964.80577,800
30 Sept 202261.7862.7160.9361.5261.24497,400
29 Sept 202263.0263.0260.3561.5061.22372,000
28 Sept 202263.2164.4462.4363.8563.56612,200
27 Sept 202262.8163.6662.2363.0962.81525,200
26 Sept 202263.3863.9962.1862.3362.05318,000
23 Sept 202264.0064.2161.9163.5763.28445,600
22 Sept 202266.6867.3765.0465.3965.10381,900
21 Sept 202266.6868.1566.1566.6466.34606,400
20 Sept 202267.8768.1864.7366.0065.70588,400
19 Sept 202268.2669.6167.5968.2167.90510,700
16 Sept 202267.6869.3966.7569.3969.081,415,300
15 Sept 202271.7671.7669.3869.7769.46383,800
14 Sept 202272.1272.5671.1571.9471.62355,900
13 Sept 202273.1974.1271.9272.0571.73432,200
12 Sept 202275.1675.8074.4475.4575.11280,300
09 Sept 202272.8474.3872.8074.3874.05280,900
08 Sept 202272.6872.7971.6071.8371.51311,700
07 Sept 202271.7673.2270.8672.9272.59504,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...